ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam
· Delayed Price · Currency is VND 13,250
+50 (0.38%)
At close: Dec 5, 2025
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 0.38% | 16,201 |
| Dec 4, 2025 | 13,050.00 | 13,200.00 | 13,050.00 | 13,200.00 | 13,200.00 | - | 3,101 |
| Dec 3, 2025 | 13,150.00 | 13,200.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 12,220 |
| Dec 2, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 15,132 |
| Dec 1, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 7,308 |
| Nov 28, 2025 | 13,100.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 17,103 |
| Nov 27, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 502,687 |
| Nov 26, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 28,803 |
| Nov 25, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 0.38% | 15,512 |
| Nov 24, 2025 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | - | 5,400 |
| Nov 21, 2025 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | -0.38% | 5,104 |
| Nov 20, 2025 | 13,400.00 | 13,400.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 4,484 |
| Nov 19, 2025 | 13,300.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | -0.37% | 1,615 |
| Nov 18, 2025 | 13,050.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | - | 19,013 |
| Nov 17, 2025 | 13,050.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | - | 7,321 |
| Nov 14, 2025 | 13,350.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | - | 10,700 |
| Nov 13, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | - | 622 |
| Nov 12, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.38% | 17,824 |
| Nov 11, 2025 | 13,100.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 1.14% | 30,305 |
| Nov 10, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,150.00 | 13,150.00 | -2.59% | 13,423 |
| Nov 7, 2025 | 13,650.00 | 13,700.00 | 13,100.00 | 13,500.00 | 13,500.00 | - | 19,522 |
| Nov 6, 2025 | 13,500.00 | 13,650.00 | 13,150.00 | 13,500.00 | 13,500.00 | - | 1,100,837 |
| Nov 5, 2025 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | - | 24,753 |
| Nov 4, 2025 | 13,650.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.10% | 901,918 |
| Nov 3, 2025 | 13,400.00 | 13,700.00 | 13,300.00 | 13,650.00 | 13,650.00 | 2.25% | 150,770 |
| Oct 31, 2025 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | -0.37% | 305,519 |
| Oct 30, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | - | 25,600 |
| Oct 29, 2025 | 13,450.00 | 13,450.00 | 13,000.00 | 13,400.00 | 13,400.00 | - | 315,305 |
| Oct 28, 2025 | 13,000.00 | 13,650.00 | 12,750.00 | 13,400.00 | 13,400.00 | - | 23,216 |
| Oct 27, 2025 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | - | 13,590 |
| Oct 24, 2025 | 12,900.00 | 13,450.00 | 12,900.00 | 13,400.00 | 13,400.00 | 0.75% | 203,209 |
| Oct 23, 2025 | 13,000.00 | 13,450.00 | 12,750.00 | 13,300.00 | 13,300.00 | -1.48% | 2,410 |
| Oct 22, 2025 | 13,400.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 0.75% | 38,205 |
| Oct 20, 2025 | 13,350.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | -0.37% | 2,112 |
| Oct 17, 2025 | 13,100.00 | 13,500.00 | 13,050.00 | 13,450.00 | 13,450.00 | -0.37% | 10,000 |
| Oct 16, 2025 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.50% | 5,902 |
| Oct 15, 2025 | 13,400.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.38% | 310,237 |
| Oct 14, 2025 | 13,650.00 | 13,650.00 | 13,250.00 | 13,250.00 | 13,250.00 | -3.28% | 9,535 |
| Oct 13, 2025 | 13,250.00 | 13,700.00 | 13,250.00 | 13,700.00 | 13,700.00 | - | 604,426 |
| Oct 10, 2025 | 13,250.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | - | 11,342 |
| Oct 9, 2025 | 13,450.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 1.86% | 61,815 |
| Oct 8, 2025 | 13,300.00 | 13,800.00 | 13,200.00 | 13,450.00 | 13,450.00 | -1.10% | 23,799 |
| Oct 7, 2025 | 13,550.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.37% | 3,607 |
| Oct 6, 2025 | 13,000.00 | 13,750.00 | 13,000.00 | 13,550.00 | 13,550.00 | -1.81% | 4,204 |
| Oct 3, 2025 | 13,650.00 | 13,800.00 | 13,250.00 | 13,800.00 | 13,800.00 | -0.36% | 10,331 |
| Oct 2, 2025 | 13,650.00 | 13,850.00 | 13,250.00 | 13,850.00 | 13,850.00 | 1.47% | 17,411 |
| Oct 1, 2025 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.73% | 1,501 |
| Sep 30, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 3,844 |
| Sep 29, 2025 | 13,850.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 818 |
| Sep 26, 2025 | 13,850.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.36% | 31,208 |
| Sep 25, 2025 | 13,700.00 | 13,850.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.36% | 9,404 |
| Sep 24, 2025 | 13,450.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 2.60% | 651 |
| Sep 23, 2025 | 13,200.00 | 13,850.00 | 12,950.00 | 13,450.00 | 13,450.00 | -3.24% | 539,701 |
| Sep 22, 2025 | 13,800.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 187,002 |
| Sep 19, 2025 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 2,025 |
| Sep 18, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 3,319 |
| Sep 17, 2025 | 13,800.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | - | 124,520 |
| Sep 16, 2025 | 13,900.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | 1.09% | 360,060 |
| Sep 15, 2025 | 13,850.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 2,843 |
| Sep 12, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 5,109 |
| Sep 11, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 4,329 |
| Sep 10, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 1,809 |
| Sep 9, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 2,333 |
| Sep 8, 2025 | 13,850.00 | 13,950.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.36% | 6,132 |
| Sep 5, 2025 | 13,950.00 | 13,950.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.72% | 14,487 |
| Sep 4, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 12,554 |
| Sep 3, 2025 | 13,850.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | - | 1,683 |
| Aug 29, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.36% | 2,316 |
| Aug 28, 2025 | 13,850.00 | 13,950.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 73,711 |
| Aug 27, 2025 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 12,201 |
| Aug 26, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.09% | 4,270 |
| Aug 25, 2025 | 13,850.00 | 13,950.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 2,542 |
| Aug 22, 2025 | 13,950.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,900.00 | -0.71% | 1,849 |
| Aug 21, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 6,855 |
| Aug 20, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 4,437 |
| Aug 19, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 27,404 |
| Aug 18, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.36% | 9,615 |
| Aug 15, 2025 | 13,900.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.36% | 31,767 |
| Aug 14, 2025 | 14,150.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 5,239 |
| Aug 13, 2025 | 13,900.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.71% | 8,315 |
| Aug 12, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 11,605 |
| Aug 11, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 9,547 |
| Aug 8, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 3,401 |
| Aug 7, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 11,200 |
| Aug 6, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.07% | 13,727 |
| Aug 5, 2025 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 6,522 |
| Aug 4, 2025 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | - | 14,074 |
| Aug 1, 2025 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 2,126 |
| Jul 31, 2025 | 13,950.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 4,923 |
| Jul 30, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 2,810 |
| Jul 29, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.71% | 35,311 |
| Jul 28, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 21,077 |
| Jul 25, 2025 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 9,037 |
| Jul 24, 2025 | 14,000.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 19,134 |
| Jul 23, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 4,340 |
| Jul 22, 2025 | 13,950.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.71% | 14,240 |
| Jul 21, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.06% | 12,787 |
| Jul 18, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,150.00 | 14,150.00 | -1.05% | 15,356 |
| Jul 17, 2025 | 13,950.00 | 14,300.00 | 13,950.00 | 14,300.00 | 14,300.00 | 2.14% | 33,836 |
| Jul 16, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 21,505 |